{"chart":{"result":[{"meta":{"currency":"USD","symbol":"QQQ","exchangeName":"NGM","fullExchangeName":"NasdaqGM","instrumentType":"ETF","firstTradeDate":921076200,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":725.51,"fiftyTwoWeekHigh":748.65,"fiftyTwoWeekLow":551.56,"regularMarketDayHigh":726.39,"regularMarketDayLow":717.0,"regularMarketVolume":25289640,"longName":"Invesco QQQ Trust","shortName":"Invesco QQQ Trust, Series 1","chartPreviousClose":409.52,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"low":[400.239990234375,397.8900146484375,396.05999755859375,395.3399963378906,397.8399963378906,401.7099914550781,405.1700134277344,404.239990234375,408.1499938964844,406.8299865722656,402.9200134277344,409.1600036621094,414.6300048828125,421.1199951171875,420.57000732421875,425.3299865722656,423.9800109863281,423.1499938964844,423.6099853515625,424.3800048828125,416.7900085449219,417.80999755859375,422.7900085449219,425.0,425.2200012207031,429.0899963378906,431.4200134277344,433.1400146484375,434.6499938964844,425.3299865722656,428.8800048828125,431.3299865722656,429.8500061035156,423.5,421.6300048828125,433.7099914550781,435.7900085449219,436.3599853515625,435.0299987792969,434.29998779296875,435.0199890136719,439.8399963378906,443.7699890136719,433.6499938964844,436.8900146484375,440.8599853515625,438.3399963378906,435.44000244140625,436.4599914550781,439.1199951171875,436.3900146484375,432.739990234375,437.239990234375,433.3299865722656,438.05999755859375,445.6700134277344,444.489990234375,442.5400085449219,443.0899963378906,441.92999267578125,443.6499938964844,443.0199890136719,438.0299987792969,438.95001220703125,435.1099853515625,435.9599914550781,439.20001220703125,437.44000244140625,436.2799987792969,437.9599914550781,436.8800048828125,430.2099914550781,429.70001220703125,424.8999938964844,422.8299865722656,413.07000732421875,413.94000244140625,418.8699951171875,424.20001220703125,418.1400146484375,426.9200134277344,429.9800109863281,424.510009765625,420.6600036621094,420.6300048828125,432.6199951171875,436.5199890136719,439.5799865722656,437.54998779296875,438.4599914550781,440.5,441.6499938964844,442.4599914550781,446.8999938964844,451.80999755859375,449.5400085449219,451.7900085449219,452.8399963378906,453.0799865722656,451.8500061035156,453.57000732421875,456.69000244140625,455.3399963378906,450.2099914550781,443.05999755859375,447.8999938964844,451.1300048828125,454.4100036621094,462.19000244140625,461.8399963378906,461.5299987792969,462.0299987792969,471.2900085449219,474.4200134277344,476.04998779296875,478.1400146484375,483.42999267578125,479.6199951171875,478.6700134277344,473.82000732421875,475.1199951171875,478.1300048828125,479.29998779296875,478.4599914550781,476.260009765625,480.2799987792969,486.2200012207031,491.5899963378906,495.5,496.239990234375,498.3900146484375,490.7300109863281,492.0400085449219,494.0899963378906,493.1499938964844,481.70001220703125,476.2699890136719,473.94000244140625,477.7099914550781,480.1400146484375,462.510009765625,455.6300048828125,459.7699890136719,461.6199951171875,454.1499938964844,466.4100036621094,455.9800109863281,444.4700012207031,423.45001220703125,434.55999755859375,434.3699951171875,437.1499938964844,445.6099853515625,448.54998779296875,455.67999267578125,458.3999938964844,468.3800048828125,471.6499938964844,473.3699951171875,478.54998779296875,479.32000732421875,473.80999755859375,475.2799987792969,473.239990234375,471.7099914550781,467.8900146484375,469.3699951171875,470.510009765625,459.4100036621094,457.7300109863281,457.94000244140625,448.19000244140625,449.82000732421875,452.2300109863281,451.2799987792969,466.8500061035156,472.25,469.8900146484375,470.9700012207031,470.8299865722656,480.489990234375,478.29998779296875,481.6000061035156,480.1700134277344,484.55999755859375,485.79998779296875,485.55999755859375,482.9200134277344,477.3999938964844,477.7200012207031,478.989990234375,482.3900146484375,480.8699951171875,483.8500061035156,487.95001220703125,489.5299987792969,490.1700134277344,495.260009765625,488.67999267578125,487.57000732421875,491.19000244140625,493.29998779296875,491.30999755859375,491.9700012207031,485.04998779296875,489.44000244140625,494.42999267578125,495.1000061035156,493.8500061035156,495.8900146484375,483.75,485.20001220703125,484.25,487.5199890136719,499.6000061035156,508.3399963378906,512.4099731445312,510.9200134277344,509.8299865722656,509.95001220703125,507.7699890136719,494.489990234375,496.7300109863281,497.0799865722656,496.55999755859375,497.55999755859375,502.7799987792969,504.260009765625,507.2300109863281,501.92999267578125,505.30999755859375,510.6199951171875,513.3699951171875,519.5999755859375,521.4199829101562,522.3499755859375,521.219970703125,519.1599731445312,524.5900268554688,526.02001953125,527.2999877929688,533.0,534.1300048828125,515.010009765625,513.8300170898438,509.2900085449219,516.1300048828125,524.1900024414062,526.3099975585938,517.8599853515625,511.8299865722656,510.260009765625,505.7099914550781,512.530029296875,522.030029296875,513.280029296875,510.57000732421875,503.9200134277344,499.70001220703125,501.5899963378906,511.4599914550781,512.9500122070312,513.1099853515625,520.0599975585938,529.260009765625,528.4500122070312,528.1500244140625,510.1499938964844,511.7799987792969,516.9000244140625,518.2100219726562,521.1900024414062,511.04998779296875,518.22998046875,520.6199951171875,525.739990234375,522.1900024414062,526.75,525.8300170898438,521.9500122070312,529.1900024414062,535.6699829101562,536.0399780273438,536.4600219726562,532.4600219726562,525.7100219726562,519.530029296875,509.44000244140625,511.3699951171875,500.04998779296875,496.92999267578125,493.5799865722656,487.739990234375,491.260009765625,486.20001220703125,480.5299987792969,468.6600036621094,467.010009765625,471.7900085449219,466.42999267578125,473.1199951171875,477.79998779296875,472.4100036621094,474.8699951171875,476.17999267578125,472.9100036621094,484.3999938964844,490.4200134277344,482.82000732421875,480.25,468.04998779296875,457.3299865722656,464.4200134277344,465.8599853515625,450.1400146484375,422.6700134277344,402.3900146484375,409.7900085449219,415.42999267578125,432.6300048828125,441.3299865722656,452.6300048828125,456.1499938964844,437.760009765625,441.3599853515625,427.92999267578125,437.6199951171875,452.8800048828125,455.8299865722656,465.3900146484375,466.0299987792969,469.5899963378906,462.42999267578125,480.739990234375,484.8299865722656,484.1000061035156,478.19000244140625,476.7799987792969,484.1700134277344,486.20001220703125,501.4800109863281,508.4200134277344,515.75,515.1699829101562,517.0999755859375,514.239990234375,516.6599731445312,511.239990234375,512.2999877929688,505.5799865722656,514.5900268554688,518.3900146484375,517.3200073242188,511.92999267578125,515.969970703125,522.6900024414062,525.969970703125,522.6599731445312,528.2100219726562,529.010009765625,528.8900146484375,530.1099853515625,530.8400268554688,525.72998046875,530.4500122070312,527.9099731445312,527.4000244140625,524.8800048828125,523.6500244140625,536.27001953125,539.3800048828125,541.52001953125,544.5399780273438,549.010009765625,544.6599731445312,546.1199951171875,553.1799926757812,549.5800170898438,551.0999755859375,553.0999755859375,552.75,552.0499877929688,551.6300048828125,556.6599731445312,551.5599975585938,557.2100219726562,559.97998046875,562.0599975585938,558.6099853515625,559.5800170898438,563.2899780273438,564.27001953125,566.8699951171875,566.530029296875,565.0499877929688,563.8699951171875,551.6799926757812,558.9500122070312,559.72998046875,560.6300048828125,565.1099853515625,570.1500244140625,571.5700073242188,572.489990234375,578.9400024414062,577.9099731445312,575.5700073242188,575.239990234375,568.25,558.8400268554688,560.97998046875,563.27001953125,569.1599731445312,568.7999877929688,570.3699951171875,572.4600219726562,568.5399780273438,559.5399780273438,566.72998046875,569.030029296875,571.530029296875,577.77001953125,577.0399780273438,578.5499877929688,581.6199951171875,584.0999755859375,588.2899780273438,590.489990234375,584.3699951171875,592.9600219726562,595.8499755859375,597.719970703125,596.97998046875,593.3599853515625,588.5,591.0599975585938,597.4099731445312,596.0999755859375,596.3400268554688,602.9299926757812,601.3900146484375,605.969970703125,603.030029296875,605.260009765625,607.47998046875,589.0499877929688,597.22998046875,590.1300048828125,595.9299926757812,595.5,596.3699951171875,607.0700073242188,609.3200073242188,599.739990234375,604.52001953125,615.1300048828125,624.030029296875,629.25,630.25,625.9400024414062,626.6900024414062,629.8499755859375,618.4600219726562,617.2100219726562,610.2999877929688,598.6699829101562,616.8900146484375,617.52001953125,617.8099975585938,606.0800170898438,597.1699829101562,599.8699951171875,591.3400268554688,594.5900268554688,584.75,580.739990234375,595.1599731445312,597.3200073242188,610.3900146484375,615.4199829101562,612.52001953125,617.5900268554688,618.030029296875,619.5399780273438,623.7100219726562,621.6900024414062,621.0,620.989990234375,617.719970703125,611.3599853515625,609.3200073242188,606.9099731445312,600.280029296875,606.9199829101562,611.8699951171875,617.77001953125,617.780029296875,621.719970703125,623.1400146484375,618.72998046875,619.219970703125,614.0499877929688,610.1500244140625,616.719970703125,618.5399780273438,622.5599975585938,617.7999877929688,619.0599975585938,622.260009765625,623.7000122070312,614.5599975585938,620.75,618.8800048828125,607.0499877929688,607.8599853515625,617.780029296875,618.6500244140625,622.1199951171875,627.3400268554688,631.8099975585938,618.27001953125,619.2999877929688,618.6599731445312,610.9600219726562,600.469970703125,594.760009765625,598.77001953125,605.0700073242188,611.010009765625,607.6900024414062,599.5700073242188,596.4199829101562,593.3400268554688,600.719970703125,600.75,599.22998046875,599.0499877929688,599.72998046875,611.0,603.97998046875,602.1900024414062,597.989990234375,591.8699951171875,603.4299926757812,602.260009765625,598.3300170898438,591.3300170898438,605.4199829101562,605.030029296875,597.0499877929688,592.5700073242188,599.1099853515625,601.8699951171875,594.5599975585938,587.0800170898438,578.5399780273438,585.9600219726562,581.9299926757812,585.6900024414062,573.4299926757812,561.5700073242188,555.5999755859375,564.2100219726562,580.4199829101562,571.9199829101562,584.6900024414062,578.4000244140625,602.1199951171875,603.030029296875,609.5800170898438,608.1099853515625,620.0999755859375,628.2000122070312,635.260009765625,644.0700073242188,642.52001953125,642.2100219726562,648.52001953125,645.52001953125,656.530029296875,660.6900024414062,653.8099975585938,656.5900268554688,657.5599975585938,668.7999877929688,668.9000244140625,677.510009765625,686.47998046875,691.77001953125,699.5,708.9099731445312,696.6400146484375,704.8300170898438,714.219970703125,705.5499877929688,698.8499755859375,695.25,703.7899780273438,706.77001953125,715.9500122070312,724.1599731445312,725.4400024414062,726.4099731445312,735.25,735.989990234375,739.22998046875,741.010009765625,732.6199951171875,704.3200073242188,713.0700073242188,686.3699951171875,692.9299926757812,695.0,711.280029296875,737.3800048828125,729.6400146484375,720.8499755859375,732.510009765625,734.3900146484375,712.1099853515625,704.4500122070312,705.2999877929688,702.8099975585938,705.1699829101562,723.9099731445312,724.5999755859375,707.5599975585938,718.4500122070312,704.9000244140625,700.9099731445312,715.1300048828125,717.0],"close":[402.5899963378906,398.3299865722656,396.2799987792969,396.75,404.95001220703125,405.75,408.5,409.3500061035156,409.55999755859375,409.5199890136719,407.2099914550781,412.989990234375,421.17999267578125,421.7300109863281,423.4800109863281,425.8299865722656,426.3500061035156,423.80999755859375,428.1499938964844,425.29998779296875,416.9700012207031,421.8800048828125,429.010009765625,428.45001220703125,427.5899963378906,431.989990234375,432.7900085449219,437.04998779296875,435.3399963378906,428.54998779296875,433.2200012207031,434.510009765625,430.57000732421875,427.32000732421875,425.6099853515625,438.07000732421875,436.7799987792969,436.54998779296875,437.6000061035156,435.2699890136719,439.0,445.6099853515625,444.0199890136719,436.04998779296875,438.7900085449219,445.45001220703125,439.0199890136719,437.3900146484375,443.6600036621094,440.25,439.1400146484375,433.9200134277344,437.4800109863281,438.57000732421875,443.7699890136719,445.8699951171875,446.3800048828125,444.760009765625,443.32000732421875,444.8299865722656,444.010009765625,444.95001220703125,441.1099853515625,442.1000061035156,435.3399963378906,440.4700012207031,440.6000061035156,442.2300109863281,438.3699951171875,445.3699951171875,438.2699890136719,431.05999755859375,431.1000061035156,425.8399963378906,423.4100036621094,414.6499938964844,418.82000732421875,425.07000732421875,426.510009765625,424.45001220703125,431.0,432.75,424.5899963378906,421.5199890136719,426.8999938964844,435.4800109863281,440.25,440.32000732421875,440.05999755859375,441.0199890136719,442.05999755859375,443.0799865722656,445.92999267578125,452.8999938964844,451.9800109863281,451.760009765625,454.9100036621094,455.79998779296875,455.7099914550781,453.6600036621094,457.95001220703125,459.67999267578125,456.44000244140625,451.54998779296875,450.7099914550781,453.1300048828125,454.3699951171875,463.5299987792969,463.3699951171875,462.9599914550781,464.8299865722656,468.0199890136719,474.1499938964844,476.7200012207031,479.19000244140625,485.05999755859375,485.2099914550781,481.4700012207031,480.17999267578125,473.9599914550781,479.3800048828125,480.3699951171875,481.6099853515625,479.1099853515625,481.9200134277344,486.9800109863281,491.0400085449219,496.1600036621094,497.3399963378906,497.7699890136719,502.9599914550781,491.92999267578125,494.82000732421875,496.1499938964844,496.3399963378906,481.7699890136719,479.489990234375,475.239990234375,482.32000732421875,480.6199951171875,463.3800048828125,458.2699890136719,462.9700012207031,463.8999938964844,457.5299987792969,471.07000732421875,459.6600036621094,448.75,435.3699951171875,439.5299987792969,434.7699890136719,448.07000732421875,450.4100036621094,451.3800048828125,462.5799865722656,462.7300109863281,474.4200134277344,475.0299987792969,481.2699890136719,480.260009765625,482.5,474.8500061035156,480.0,475.3399963378906,476.760009765625,471.3500061035156,470.6600036621094,476.2699890136719,461.80999755859375,460.6099853515625,461.0400085449219,448.69000244140625,454.4599914550781,458.6600036621094,468.6199951171875,473.2200012207031,475.3399963378906,473.239990234375,473.489990234375,471.44000244140625,483.3599853515625,482.44000244140625,483.0400085449219,485.3699951171875,485.82000732421875,489.4700012207031,486.75,488.07000732421875,481.2699890136719,481.95001220703125,481.5899963378906,487.32000732421875,482.1000061035156,489.29998779296875,493.1499938964844,492.5899963378906,493.3599853515625,497.5,490.8500061035156,490.9100036621094,491.25,494.4700012207031,495.4200134277344,495.9599914550781,488.3599853515625,492.32000732421875,495.32000732421875,495.3999938964844,500.1600036621094,496.3800048828125,483.8500061035156,487.42999267578125,486.010009765625,492.2099914550781,505.5799865722656,513.5399780273438,514.1400146484375,513.8400268554688,512.9099731445312,512.25,508.69000244140625,496.57000732421875,500.0199890136719,503.4599914550781,503.1700134277344,504.9800109863281,505.7900085449219,506.5899963378906,509.30999755859375,505.29998779296875,509.739990234375,515.2899780273438,516.8699951171875,523.260009765625,521.8099975585938,526.47998046875,522.3800048828125,520.5999755859375,529.9199829101562,526.5,530.530029296875,538.1699829101562,535.7999877929688,516.469970703125,514.1699829101562,518.6599731445312,522.8699951171875,529.9600219726562,529.5999755859375,522.5599975585938,515.6099853515625,511.2300109863281,510.2300109863281,518.5800170898438,524.5399780273438,515.1799926757812,515.27001953125,507.19000244140625,505.55999755859375,505.0799865722656,516.7000122070312,513.0800170898438,521.739990234375,524.7999877929688,531.510009765625,532.6400146484375,529.6300048828125,514.2100219726562,521.8099975585938,520.8300170898438,523.0499877929688,522.2899780273438,518.1099853515625,524.469970703125,526.8499755859375,529.5999755859375,522.9199829101562,529.25,527.989990234375,528.2999877929688,535.9000244140625,538.1500244140625,539.3699951171875,539.52001953125,537.22998046875,526.0800170898438,519.8699951171875,513.3200073242188,514.5599975585938,500.2699890136719,508.1700134277344,497.04998779296875,495.54998779296875,502.010009765625,488.20001220703125,491.7900085449219,472.7300109863281,471.6000061035156,476.9200134277344,468.3399963378906,479.6600036621094,482.7699890136719,474.5400085449219,480.8900146484375,479.260009765625,480.8399963378906,490.6600036621094,493.4599914550781,484.3800048828125,481.6199951171875,468.94000244140625,468.9200134277344,472.70001220703125,476.1499938964844,450.6600036621094,422.6700134277344,423.69000244140625,416.05999755859375,466.0,446.17999267578125,454.3999938964844,457.4800109863281,457.989990234375,444.17999267578125,444.1000061035156,433.1099853515625,444.4800109863281,454.55999755859375,467.3500061035156,472.55999755859375,472.4100036621094,475.5299987792969,475.4700012207031,481.67999267578125,488.8299865722656,485.92999267578125,481.4100036621094,483.29998779296875,488.2900085449219,487.9700012207031,507.8500061035156,515.5900268554688,518.6799926757812,519.25,521.510009765625,522.010009765625,520.27001953125,513.0399780273438,514.0,509.239990234375,521.219970703125,518.9099731445312,519.9299926757812,519.1099853515625,523.2100219726562,527.2999877929688,528.77001953125,524.7899780273438,529.9199829101562,530.7000122070312,534.2100219726562,532.4099731445312,533.6599731445312,526.9600219726562,534.2899780273438,529.0800170898438,528.989990234375,526.8300170898438,531.6500244140625,539.780029296875,541.1599731445312,546.219970703125,548.0900268554688,551.6400146484375,546.989990234375,550.7999877929688,556.219970703125,552.030029296875,552.3400268554688,556.25,555.4500122070312,554.2000122070312,556.2100219726562,556.719970703125,557.2899780273438,561.7999877929688,561.260009765625,564.1699829101562,561.25,563.8099975585938,565.010009765625,566.3699951171875,568.1400146484375,567.260009765625,568.02001953125,565.010009765625,553.8800048828125,564.0999755859375,560.27001953125,567.3200073242188,569.239990234375,574.5499877929688,572.8499755859375,580.0499877929688,580.3400268554688,579.8900146484375,577.3400268554688,577.1099853515625,569.280029296875,565.9000244140625,563.280029296875,571.969970703125,570.3200073242188,572.6099853515625,573.489990234375,577.0800170898438,570.4000244140625,565.6199951171875,570.0700073242188,575.22998046875,576.0599975585938,578.8699951171875,580.510009765625,580.7000122070312,584.0800170898438,586.6599731445312,591.6799926757812,591.1799926757812,590.0,595.3200073242188,599.3499755859375,602.2000122070312,598.2000122070312,596.0999755859375,593.530029296875,595.969970703125,598.72998046875,600.3699951171875,603.25,605.72998046875,603.1799926757812,607.7100219726562,604.510009765625,611.4400024414062,610.7000122070312,589.5,602.010009765625,598.0,602.219970703125,599.989990234375,603.9299926757812,611.5399780273438,611.3800048828125,605.489990234375,610.5800170898438,617.0999755859375,628.0900268554688,632.9199829101562,635.77001953125,626.0499877929688,629.0700073242188,632.0800170898438,619.25,623.280029296875,611.6699829101562,609.739990234375,623.22998046875,621.5700073242188,621.0800170898438,608.4000244140625,608.8599853515625,603.6599731445312,596.3099975585938,599.8699951171875,585.6699829101562,590.0700073242188,605.1599731445312,608.8900146484375,614.27001953125,619.25,617.1699829101562,622.0,623.52001953125,622.9400024414062,625.47998046875,624.280029296875,625.0499877929688,627.6099853515625,625.5800170898438,613.6199951171875,610.5399780273438,611.75,600.4099731445312,609.1099853515625,617.0499877929688,619.2100219726562,622.1099853515625,623.9299926757812,623.8900146484375,620.8699951171875,619.4299926757812,614.3099975585938,613.1199951171875,617.989990234375,623.4199829101562,624.02001953125,620.469970703125,626.6500244140625,627.1699829101562,626.239990234375,619.5499877929688,621.780029296875,621.260009765625,608.0599975585938,616.280029296875,620.760009765625,622.719970703125,625.4600219726562,631.1300048828125,633.219970703125,629.4299926757812,621.8699951171875,626.1400146484375,616.52001953125,605.75,597.030029296875,609.6500244140625,614.3200073242188,611.469970703125,613.1099853515625,600.6400146484375,601.9199829101562,601.2999877929688,605.7899780273438,603.469970703125,608.8099975585938,601.4099731445312,607.8699951171875,616.6799926757812,609.239990234375,607.2899780273438,608.0900268554688,601.5800170898438,610.75,608.9099731445312,599.75,607.760009765625,607.77001953125,607.6900024414062,597.260009765625,593.719970703125,600.3800048828125,603.3099975585938,594.9000244140625,593.02001953125,582.0599975585938,588.0,583.97998046875,587.8200073242188,573.7899780273438,562.5800170898438,558.280029296875,577.1799926757812,584.3099975585938,584.97998046875,588.5,588.5900268554688,606.0900268554688,610.1900024414062,611.0700073242188,617.3900146484375,628.5999755859375,637.4000244140625,640.469970703125,648.8499755859375,646.7899780273438,644.3300170898438,655.1099853515625,651.4199829101562,663.8800048828125,664.22998046875,657.5499877929688,661.5700073242188,667.739990234375,674.1500244140625,672.8800048828125,681.6099853515625,695.77001953125,694.9400024414062,711.22998046875,713.2899780273438,707.239990234375,714.7100219726562,719.7899780273438,708.9299926757812,705.8800048828125,701.530029296875,713.1500244140625,714.510009765625,717.5399780273438,730.280029296875,729.4500122070312,735.5999755859375,738.3099975585938,742.739990234375,746.1599731445312,744.2100219726562,740.6099853515625,705.0599975585938,716.0700073242188,707.8300170898438,693.6900024414062,717.1199951171875,721.3400268554688,744.0,729.8599853515625,722.510009765625,740.6199951171875,737.9500122070312,713.6500244140625,710.6199951171875,716.3800048828125,706.52001953125,724.0800170898438,736.4000244140625,725.1699829101562,712.5999755859375,722.8200073242188,709.4299926757812,711.4400024414062,723.280029296875,725.510009765625],"high":[406.0899963378906,401.0,399.5899963378906,399.55999755859375,405.239990234375,406.69000244140625,409.5199890136719,411.20001220703125,411.25,411.1199951171875,407.5899963378906,413.5799865722656,421.3399963378906,424.7300109863281,423.70001220703125,429.8500061035156,429.0400085449219,426.2099914550781,428.3500061035156,427.67999267578125,422.8699951171875,422.3800048828125,430.239990234375,429.6099853515625,430.2200012207031,432.8299865722656,433.55999755859375,437.8500061035156,439.1400146484375,431.2699890136719,433.6499938964844,434.9800109863281,434.989990234375,430.0799865722656,425.70001220703125,439.1199951171875,440.5899963378906,438.6000061035156,437.989990234375,436.6700134277344,440.0899963378906,446.5799865722656,446.0400085449219,440.95001220703125,441.989990234375,446.7200012207031,448.6400146484375,438.6600036621094,444.0199890136719,442.6700134277344,442.0299987792969,438.8699951171875,441.0400085449219,438.9800109863281,444.1099853515625,449.3399963378906,447.489990234375,446.260009765625,447.2300109863281,446.5400085449219,445.6400146484375,447.5299987792969,441.42999267578125,444.0,446.95001220703125,443.1700134277344,442.5,443.239990234375,439.239990234375,446.3299865722656,442.239990234375,442.1499938964844,433.760009765625,433.1199951171875,428.239990234375,422.75,421.17999267578125,426.2799987792969,429.7300109863281,425.32000732421875,432.54998779296875,433.760009765625,432.55999755859375,430.1400146484375,427.80999755859375,436.4800109863281,440.3399963378906,441.9700012207031,441.4800109863281,441.6000061035156,444.30999755859375,444.0899963378906,446.4700012207031,453.1499938964844,454.69000244140625,452.7200012207031,455.5799865722656,455.989990234375,456.82000732421875,460.5799865722656,459.2300109863281,459.739990234375,458.239990234375,455.6400146484375,452.4800109863281,455.5799865722656,455.5799865722656,463.6099853515625,464.5400085449219,465.739990234375,465.19000244140625,468.1400146484375,476.5,478.3900146484375,479.260009765625,486.8599853515625,485.8999938964844,486.8399963378906,482.5400085449219,479.92999267578125,479.67999267578125,480.9200134277344,483.1000061035156,487.20001220703125,482.489990234375,487.0400085449219,491.1700134277344,496.6000061035156,497.8999938964844,500.0,503.5199890136719,503.2799987792969,499.6199951171875,501.010009765625,498.44000244140625,488.79998779296875,485.7099914550781,481.69000244140625,483.3500061035156,484.42999267578125,474.19000244140625,467.94000244140625,465.92999267578125,467.9100036621094,466.55999755859375,472.7900085449219,475.54998779296875,453.57000732421875,442.2900085449219,447.07000732421875,449.0,448.989990234375,452.05999755859375,454.3699951171875,462.8500061035156,465.1099853515625,474.82000732421875,476.4100036621094,481.30999755859375,482.94000244140625,484.3699951171875,485.5400085449219,482.739990234375,480.3800048828125,477.8399963378906,477.0199890136719,477.92999267578125,476.8999938964844,473.3299865722656,464.45001220703125,465.3599853515625,461.2200012207031,455.4599914550781,459.1700134277344,469.3699951171875,474.0400085449219,476.5299987792969,473.8599853515625,477.6000061035156,478.8299865722656,486.2300109863281,483.69000244140625,484.1400146484375,486.3299865722656,487.7900085449219,493.70001220703125,490.6400146484375,488.4100036621094,488.0,483.8800048828125,484.54998779296875,487.8800048828125,486.57000732421875,489.989990234375,493.7300109863281,494.4700012207031,494.3900146484375,498.8299865722656,498.5,491.69000244140625,496.489990234375,495.57000732421875,496.2300109863281,497.45001220703125,494.25,493.0,500.2799987792969,498.5199890136719,501.3500061035156,500.3500061035156,492.42999267578125,490.75,489.3800048828125,492.8800048828125,506.4100036621094,514.3300170898438,514.9199829101562,515.5800170898438,514.6599731445312,514.97998046875,512.7899780273438,503.3299865722656,502.1400146484375,503.95001220703125,503.4800109863281,506.9599914550781,506.5299987792969,511.45001220703125,510.1400146484375,508.239990234375,510.3399963378906,516.260009765625,517.1500244140625,523.52001953125,524.0399780273438,526.719970703125,526.3499755859375,525.3800048828125,530.6099853515625,528.9600219726562,533.1699829101562,539.1500244140625,537.47998046875,536.8800048828125,521.760009765625,524.8200073242188,523.25,530.0499877929688,531.239990234375,526.4500122070312,519.3599853515625,517.6599731445312,516.6400146484375,519.6500244140625,527.9199829101562,525.989990234375,516.9199829101562,511.5799865722656,506.0199890136719,510.1600036621094,517.8499755859375,519.0599975585938,524.0700073242188,525.969970703125,533.8200073242188,532.760009765625,533.7899780273438,517.989990234375,523.0,522.5900268554688,526.0999755859375,531.52001953125,520.8499755859375,525.1099853515625,527.010009765625,529.8099975585938,532.0999755859375,530.3599853515625,529.9199829101562,529.1900024414062,536.219970703125,538.8400268554688,540.0,540.8099975585938,539.0999755859375,538.4000244140625,529.0700073242188,519.3200073242188,519.6599731445312,519.0700073242188,508.7799987792969,513.0399780273438,503.739990234375,503.6300048828125,498.5799865722656,493.2799987792969,483.9700012207031,478.80999755859375,481.05999755859375,476.2799987792969,480.55999755859375,485.8399963378906,479.6099853515625,485.3299865722656,484.54998779296875,481.6099853515625,491.510009765625,493.6199951171875,493.1600036621094,486.5799865722656,480.5199890136719,469.8599853515625,473.6300048828125,479.55999755859375,460.07000732421875,440.3699951171875,443.1400146484375,443.1400146484375,467.8299865722656,455.5899963378906,455.7900085449219,465.04998779296875,462.3800048828125,452.6199951171875,447.75,439.0799865722656,447.5799865722656,463.3800048828125,467.6600036621094,473.0899963378906,474.80999755859375,476.4200134277344,477.20001220703125,487.17999267578125,490.9100036621094,489.0299987792969,485.04998779296875,485.79998779296875,492.70001220703125,491.5400085449219,507.8900146484375,517.3900146484375,519.22998046875,521.9299926757812,521.7000122070312,522.530029296875,520.9299926757812,523.0,517.7100219726562,511.8399963378906,521.7100219726562,523.6799926757812,526.47998046875,520.6799926757812,523.4500122070312,528.739990234375,529.8400268554688,533.0499877929688,531.7999877929688,532.3499755859375,534.9000244140625,536.780029296875,534.6400146484375,531.8699951171875,535.3699951171875,533.3300170898438,532.5499877929688,533.5599975585938,532.1699829101562,540.7000122070312,543.3099975585938,546.6699829101562,549.989990234375,552.7999877929688,550.7100219726562,551.0,557.2000122070312,554.3400268554688,554.010009765625,557.6300048828125,557.2999877929688,555.7899780273438,556.9500122070312,560.7999877929688,560.2100219726562,562.3099975585938,564.72998046875,566.0599975585938,564.3499755859375,563.8499755859375,566.239990234375,567.7000122070312,569.0399780273438,572.1099853515625,570.6199951171875,574.6300048828125,559.02001953125,564.3200073242188,566.5599975585938,567.760009765625,573.3200073242188,574.77001953125,576.7999877929688,580.3499755859375,583.3200073242188,581.8800048828125,579.8400268554688,577.77001953125,576.5599975585938,568.4500122070312,566.489990234375,573.989990234375,573.2899780273438,572.9199829101562,574.4099731445312,578.0,575.030029296875,565.969970703125,571.7000122070312,575.5999755859375,581.1199951171875,580.8400268554688,580.9400024414062,583.77001953125,584.8800048828125,587.8599853515625,591.7899780273438,592.8599853515625,591.75,598.1400146484375,600.0499877929688,602.8699951171875,602.5700073242188,599.9000244140625,595.1199951171875,596.2999877929688,602.0499877929688,600.7100219726562,603.7899780273438,607.1599731445312,607.3300170898438,609.3599853515625,609.7100219726562,611.75,611.6099853515625,613.1799926757812,602.9500122070312,602.6900024414062,606.7000122070312,608.3099975585938,605.510009765625,612.7999877929688,612.719970703125,611.4099731445312,611.3699951171875,618.4199829101562,628.5499877929688,634.6799926757812,637.010009765625,633.5,634.2000122070312,635.8200073242188,626.9500122070312,626.5999755859375,622.0399780273438,609.9500122070312,624.3099975585938,622.719970703125,624.8599853515625,618.1199951171875,613.3499755859375,612.47998046875,602.3099975585938,606.1599731445312,614.030029296875,596.97998046875,606.6799926757812,610.260009765625,616.1900024414062,619.3200073242188,619.4400024414062,623.75,624.219970703125,624.9400024414062,628.9199829101562,628.8400268554688,625.8699951171875,629.2100219726562,625.780029296875,623.5399780273438,618.4199829101562,613.510009765625,613.6500244140625,612.9299926757812,617.6199951171875,621.6500244140625,622.4099731445312,624.280029296875,625.52001953125,622.780029296875,622.1799926757812,619.9600219726562,622.8499755859375,620.8099975585938,624.02001953125,627.9400024414062,623.4199829101562,627.8900146484375,628.8499755859375,629.469970703125,623.4500122070312,630.0,626.0800170898438,615.0599975585938,620.4199829101562,622.4600219726562,625.4000244140625,627.6099853515625,632.0399780273438,636.5999755859375,633.6699829101562,628.260009765625,628.489990234375,629.97998046875,615.0999755859375,604.8099975585938,611.4099731445312,616.4600219726562,617.02001953125,617.52001953125,615.8099975585938,606.47998046875,603.9500122070312,609.77001953125,605.8200073242188,610.3499755859375,608.010009765625,608.989990234375,616.8300170898438,615.5900268554688,608.3200073242188,609.9199829101562,603.9600219726562,612.8800048828125,612.760009765625,606.0,609.27001953125,613.2899780273438,612.4299926757812,604.1400146484375,603.5999755859375,603.8599853515625,605.9000244140625,603.1599731445312,595.7999877929688,591.1699829101562,595.0800170898438,587.9299926757812,591.3699951171875,584.6300048828125,571.02001953125,568.0499877929688,578.6400146484375,587.739990234375,586.0499877929688,590.6099853515625,588.97998046875,609.9000244140625,610.5,613.6699829101562,626.739990234375,628.5999755859375,637.8300170898438,642.1799926757812,650.0,648.760009765625,650.2000122070312,655.3300170898438,656.9199829101562,664.510009765625,664.4299926757812,659.6400146484375,661.719970703125,668.9000244140625,675.969970703125,676.72998046875,682.77001953125,695.9299926757812,701.239990234375,711.22998046875,714.5900268554688,710.1799926757812,716.6500244140625,722.030029296875,715.1300048828125,712.0700073242188,706.489990234375,713.1500244140625,717.1199951171875,722.1199951171875,731.1699829101562,733.3200073242188,736.5999755859375,741.6300048828125,745.6500244140625,746.4400024414062,748.6500244140625,743.5,731.6900024414062,723.030029296875,725.6599731445312,711.280029296875,718.3699951171875,724.010009765625,744.760009765625,744.219970703125,735.6799926757812,741.8200073242188,745.4500122070312,723.6099853515625,719.9299926757812,726.8300170898438,715.5599975585938,724.5800170898438,737.6199951171875,731.9199829101562,730.8300170898438,726.0800170898438,716.3499755859375,712.260009765625,724.22998046875,726.3900146484375],"volume":[58026900,47002800,39432800,44922800,42473800,39132900,33962800,54536200,39595000,43903000,54386000,59562500,70325100,44880600,33003800,46948000,44367200,37137000,38694700,36739000,64010600,51008600,59602400,39889200,35846100,37712700,29889900,36943900,33203300,64491700,45092700,38796100,53716500,53999500,49779000,53887800,39853900,33043200,33713200,32938800,42495200,43853000,34325700,57917100,46234500,44526700,72096000,45860000,55300900,37928700,52195200,73069800,47323800,43004100,43653500,39345700,28253900,27789200,34142000,41359200,36839600,38729000,44259700,39949800,57267700,54744600,28144900,39443600,61502200,45474600,53665000,63453600,47619000,56880500,46549400,75231000,47807700,44384700,48440300,57392200,41874900,30022200,43665900,52251700,36559000,48515300,30227200,30996100,24896700,24580100,27116600,22994200,34478300,41464700,34780400,35803700,24474200,23167700,25120000,40899200,29669500,26216800,29739200,30536800,55941300,32997500,23767400,33817400,21966800,25829700,20660800,22053300,34532600,25859000,23372600,37054500,24438600,33918700,37456800,37751000,29014700,22737100,26222100,34881600,24898300,26723600,18064900,28495900,22109400,25614500,28046900,49966600,37109400,31151400,25950600,56268800,49347400,42042900,40300000,23282500,58818600,59256800,39992100,28218500,41317200,44552100,56653900,66323200,87483500,63164400,54929200,47890100,33574000,27795000,40084500,34733700,38280600,38383600,23737700,29209300,25658800,37739600,36061500,27452600,27510000,37372400,41081500,33466500,44985200,32505100,34452400,50624400,32981200,29680300,57843000,40067800,29111800,22585600,30084400,39909200,52782500,34577700,24843000,25952600,26549900,32020200,22851100,30281100,42735400,23744000,25337200,30686600,24975100,28272000,24995000,25750400,20644500,26060100,34784500,22996800,27210700,25335000,30336500,26685800,39346600,22024900,38762100,20477800,28014100,29756000,41245200,33655800,23291600,24353600,43082200,32853100,22924500,24167500,25835300,24567400,28679500,51461100,27080800,24523000,29565500,34526700,23826600,26375200,26557100,24957400,15334000,25147200,18597900,26086200,18169600,23762600,20674400,24350000,32168600,23577500,28780400,31979900,28579100,54703200,46441800,60530000,29672800,17558200,19090500,33839600,34584000,29117000,36389800,29059500,36109700,36690300,30777800,40532500,31694200,33737200,34957600,28229000,51837900,23628000,33593000,23096600,19878300,60771700,33194200,26649000,27431300,38755200,40580800,26046800,21134100,19434500,29605500,20852800,19325500,25009400,28714800,17862600,20565000,19666900,26550800,47093800,39268400,48940000,34457600,52448000,47654000,44587200,67875400,46323700,57574300,54714700,76668000,68760800,46971100,46563300,43563000,41744400,39072300,40430300,36780500,42234900,34567200,26035200,34627100,33469800,46363800,53000300,41156200,49894500,70456300,117088400,161557000,101248100,142876900,108384100,52483800,43941200,35404200,48980600,44837000,44149300,52304400,55801100,45956100,38697100,33550800,30613100,46810600,43316500,39218100,28309500,32786300,38006300,39577600,27767400,45090600,53269600,47014500,50153300,48394600,52536200,42517600,71292800,55607200,58368100,47226300,46637200,58513300,67662800,44762800,44070300,41359300,61031200,42467000,33688700,40664800,53701000,34104900,55814400,37622100,42180900,43983500,61643500,50666100,45442000,44804200,43811400,57577100,45548700,56166700,36538300,26443500,45349300,36153300,43045500,34710900,39618600,36453300,43277700,52314700,40423800,50484700,39595200,43270600,40215300,42275500,30630800,31498700,45463300,43433800,64613600,69400800,47669800,48666600,41823700,44463000,35255500,33112900,42143300,41209300,45425000,49480200,29831000,53752600,76781100,46436900,51502100,34044700,34103000,36927100,46787900,56030400,65876800,54230200,47526300,68342500,46371400,44007600,49308000,44745800,50745900,44360300,36942100,69384800,61069300,58196100,57154800,64635500,49850300,70920200,54337400,48332900,46533800,46899600,43765400,46482100,41962100,58209500,50629800,45551000,97614800,65872600,69203200,62805500,70982000,72024900,45761700,44538200,61478800,42844300,47632500,54098600,61195700,67422800,61628600,66305100,37154300,63830800,48688500,72115100,81835400,55919900,44868800,47444400,71333600,80087300,63850400,83327300,73111500,117743200,103344200,60168100,57560900,42393600,23034400,40957600,54541800,47841600,47067800,53614200,43462400,37156000,55031400,58272800,75158700,49538200,55152800,70654300,78875800,60369800,43703100,41120400,18468700,28959800,32458300,31226800,40746500,61859200,46828400,43137500,44880300,50435900,49688700,37388700,44481400,72598700,53934900,61058100,81988900,79837900,42254800,43645800,35983000,38997200,50691700,79944000,65650700,49020300,81234000,81850700,89354500,78019300,56797600,53938900,58575100,81378900,69237500,69013800,64250700,60960800,74127300,63859100,55023700,55710700,96178900,68125200,75264600,97015500,70943900,89602400,86302300,93068200,64078900,60114800,71836600,63145500,49077200,47106600,56128000,75597600,91964700,89936100,57750900,60475500,81492100,82702200,70602600,95878000,79435100,50941700,35108500,49948200,63086000,37837500,34038500,32972100,49921100,50102400,42320600,53488900,37138500,39580500,37368400,40099800,45563100,32717000,34147900,31724900,40622200,39172600,34542000,37101100,38778500,43779100,44320400,36019100,45873000,40012500,33327500,51792700,49834500,46827500,36779200,36415400,33118600,34254700,35148700,32840000,37541700,33890600,30085200,40270200,40782600,99606600,47401500,91932200,65334300,71798900,51168400,46710200,45348700,51669300,50154600,43518600,53354200,52480400,49668000,47081800,44939100,42121800,40803800,50959800,30220400,42483100,35603200,33654700,26374600],"open":[405.8399963378906,399.92999267578125,396.44000244140625,396.45001220703125,397.989990234375,401.9100036621094,406.07000732421875,409.7900085449219,410.3999938964844,408.30999755859375,406.1700134277344,410.5199890136719,415.2200012207031,423.4100036621094,422.42999267578125,427.44000244140625,428.3599853515625,424.44000244140625,424.2699890136719,427.1000061035156,420.8500061035156,418.7900085449219,423.79998779296875,429.07000732421875,429.6099853515625,430.4100036621094,432.1099853515625,433.94000244140625,436.94000244140625,427.2799987792969,431.260009765625,433.9200134277344,434.8900146484375,428.54998779296875,424.54998779296875,434.489990234375,439.6499938964844,437.6000061035156,437.6700134277344,435.42999267578125,438.2300109863281,439.8999938964844,445.6099853515625,440.94000244140625,440.32000732421875,442.4200134277344,445.80999755859375,437.510009765625,439.7300109863281,442.6499938964844,441.5,436.07000732421875,438.7300109863281,435.45001220703125,439.7799987792969,448.8800048828125,445.3500061035156,443.54998779296875,446.29998779296875,446.44000244140625,444.7799987792969,444.9700012207031,440.0799865722656,438.9599914550781,446.3299865722656,436.7799987792969,441.4100036621094,442.9599914550781,437.0,440.260009765625,441.1000061035156,442.05999755859375,430.8999938964844,433.1000061035156,426.489990234375,422.2200012207031,417.30999755859375,420.7699890136719,428.20001220703125,419.239990234375,427.6199951171875,433.1300048828125,431.1499938964844,423.1499938964844,425.29998779296875,434.44000244140625,437.29998779296875,440.70001220703125,437.6700134277344,440.3299865722656,442.5400085449219,443.989990234375,442.6499938964844,448.42999267578125,452.7099914550781,452.1099853515625,451.9800109863281,453.0400085449219,456.05999755859375,460.54998779296875,455.2900085449219,459.17999267578125,455.4800109863281,455.5,451.7799987792969,454.57000732421875,452.8699951171875,457.9800109863281,464.2200012207031,463.0,461.82000732421875,463.5400085449219,471.989990234375,477.7200012207031,476.5199890136719,479.4599914550781,485.010009765625,486.4200134277344,481.19000244140625,478.17999267578125,476.07000732421875,478.54998779296875,480.1199951171875,482.4100036621094,480.0400085449219,480.4100036621094,486.2200012207031,491.8900146484375,496.5299987792969,498.8699951171875,499.7099914550781,503.07000732421875,492.510009765625,496.6099853515625,497.6199951171875,488.2799987792969,485.5299987792969,479.1499938964844,481.1600036621094,481.4100036621094,473.82000732421875,463.7200012207031,462.6499938964844,465.7099914550781,465.8500061035156,467.8699951171875,471.760009765625,450.8900146484375,424.7099914550781,437.2300109863281,446.489990234375,441.05999755859375,446.739990234375,451.3900146484375,455.82000732421875,463.510009765625,468.760009765625,472.6199951171875,475.1700134277344,480.3500061035156,481.04998779296875,484.8399963378906,479.239990234375,479.45001220703125,473.69000244140625,476.2900085449219,473.2799987792969,475.0400085449219,473.20001220703125,458.6700134277344,458.9700012207031,460.3299865722656,453.05999755859375,456.239990234375,459.9100036621094,468.6499938964844,472.4800109863281,473.19000244140625,476.2900085449219,474.70001220703125,482.6099853515625,482.489990234375,482.95001220703125,484.4599914550781,484.739990234375,493.3699951171875,490.5,485.7799987792969,487.70001220703125,480.3599853515625,479.739990234375,487.45001220703125,485.3900146484375,484.6600036621094,489.0,490.8500061035156,490.739990234375,495.7699890136719,497.8299865722656,491.17999267578125,496.44000244140625,494.05999755859375,493.25,492.7300109863281,493.5899963378906,492.1099853515625,495.1400146484375,498.4599914550781,495.7200012207031,499.3900146484375,492.3800048828125,485.5,486.82000732421875,487.6099853515625,500.55999755859375,508.3999938964844,513.0399780273438,515.3699951171875,513.77001953125,512.4000244140625,511.9100036621094,502.94000244140625,498.1300048828125,497.4200134277344,503.1600036621094,506.239990234375,504.4200134277344,509.8999938964844,508.0799865722656,508.1700134277344,505.92999267578125,511.010009765625,513.9500122070312,520.3200073242188,523.3099975585938,522.47998046875,525.5499877929688,523.6199951171875,525.0,527.6799926757812,530.4600219726562,533.0800170898438,536.3599853515625,535.1500244140625,521.1900024414062,510.44000244140625,519.5499877929688,524.8300170898438,528.3200073242188,526.010009765625,515.510009765625,516.9000244140625,514.2999877929688,513.3499755859375,524.02001953125,525.5900268554688,515.0800170898438,511.4800109863281,501.20001220703125,508.739990234375,513.030029296875,518.97998046875,522.8499755859375,524.47998046875,529.5700073242188,529.0399780273438,533.02001953125,511.0,515.219970703125,522.4600219726562,523.7100219726562,526.9199829101562,513.469970703125,518.6300048828125,521.8200073242188,527.3599853515625,530.1400146484375,527.219970703125,525.9600219726562,522.2999877929688,529.97998046875,536.010009765625,539.72998046875,538.5700073242188,538.72998046875,538.3800048828125,527.8800048828125,519.239990234375,515.530029296875,518.1300048828125,500.1300048828125,511.5199890136719,494.17999267578125,496.20001220703125,493.69000244140625,487.1600036621094,483.45001220703125,472.3500061035156,479.1600036621094,476.25,473.7300109863281,479.6099853515625,479.4100036621094,476.80999755859375,476.8800048828125,474.0799865722656,487.739990234375,491.3900146484375,492.29998779296875,482.4100036621094,479.80999755859375,461.9200134277344,467.29998779296875,466.1199951171875,456.44000244140625,438.1400146484375,408.6600036621094,438.1600036621094,415.57000732421875,453.55999755859375,444.6499938964844,464.4599914550781,458.5400085449219,449.0299987792969,447.1700134277344,438.2300109863281,438.82000732421875,458.1700134277344,456.4800109863281,466.9700012207031,473.0299987792969,470.1700134277344,467.1300048828125,483.4100036621094,486.5400085449219,484.6000061035156,479.55999755859375,482.0799865722656,488.5299987792969,490.2099914550781,506.989990234375,509.1600036621094,516.77001953125,516.52001953125,520.6599731445312,514.239990234375,519.469970703125,516.27001953125,513.6599731445312,506.17999267578125,516.1500244140625,522.1799926757812,526.3300170898438,519.4400024414062,517.239990234375,523.5599975585938,528.010009765625,530.1799926757812,530.0,530.1400146484375,531.1699829101562,535.6199951171875,531.0900268554688,527.6799926757812,530.5,531.7100219726562,530.0999755859375,532.260009765625,526.8099975585938,536.8900146484375,542.0599975585938,543.3499755859375,547.260009765625,551.260009765625,549.72998046875,546.1599731445312,553.1799926757812,553.52001953125,553.3800048828125,554.47998046875,556.8900146484375,553.2999877929688,553.989990234375,560.25,557.280029296875,558.02001953125,563.1199951171875,562.0900268554688,564.2999877929688,562.3400268554688,565.1300048828125,564.9299926757812,567.739990234375,570.760009765625,568.1799926757812,574.5399780273438,558.8300170898438,559.0499877929688,565.3900146484375,561.1099853515625,571.6699829101562,570.4500122070312,574.6900024414062,575.1599731445312,582.760009765625,578.280029296875,579.7999877929688,576.4400024414062,576.3900146484375,568.3300170898438,564.3499755859375,564.6699829101562,570.4000244140625,569.8300170898438,571.5900268554688,574.1099853515625,574.6599731445312,561.3099975585938,569.22998046875,570.739990234375,580.489990234375,578.3699951171875,579.6699829101562,583.739990234375,583.239990234375,585.0399780273438,588.4400024414062,592.6099853515625,591.0999755859375,594.9099731445312,597.3300170898438,597.739990234375,602.3699951171875,599.5800170898438,592.2000122070312,594.3499755859375,599.1099853515625,598.4299926757812,597.1699829101562,607.0599975585938,606.510009765625,608.4500122070312,609.02001953125,605.4099731445312,611.47998046875,611.4000244140625,599.6799926757812,595.3099975585938,604.010009765625,605.1099853515625,597.9500122070312,607.1400146484375,611.6400146484375,610.8200073242188,604.9099731445312,615.989990234375,624.52001953125,630.3599853515625,635.5900268554688,632.1699829101562,634.1699829101562,635.1099853515625,623.280029296875,618.489990234375,621.7899780273438,608.3099975585938,618.9199829101562,620.5700073242188,624.8400268554688,617.5399780273438,599.5499877929688,606.2999877929688,599.6199951171875,597.0700073242188,611.6199951171875,587.469970703125,595.280029296875,603.510009765625,612.510009765625,616.1099853515625,613.6300048828125,619.4600219726562,619.6199951171875,624.9299926757812,624.3800048828125,627.2100219726562,623.010009765625,623.8499755859375,623.8200073242188,622.0800170898438,618.3699951171875,608.260009765625,613.0599975585938,609.7999877929688,611.9500122070312,621.3499755859375,618.2000122070312,621.989990234375,624.6599731445312,620.0999755859375,619.8400268554688,619.6500244140625,620.0599975585938,619.3200073242188,619.22998046875,623.0399780273438,623.030029296875,621.4099731445312,622.3099975585938,627.27001953125,622.239990234375,626.5999755859375,625.5,610.530029296875,609.469970703125,622.3499755859375,619.72998046875,623.2100219726562,628.9099731445312,635.4600219726562,632.6500244140625,625.7100219726562,618.7000122070312,628.2999877929688,615.02001953125,600.2100219726562,600.1900024414062,607.5399780273438,615.3099975585938,616.3800048828125,614.7100219726562,600.4299926757812,598.3800048828125,602.1099853515625,602.8099975585938,600.1199951171875,606.6099853515625,602.4000244140625,611.0700073242188,615.5900268554688,602.97998046875,598.8599853515625,596.3300170898438,604.1599731445312,607.4000244140625,600.3099975585938,594.22998046875,607.780029296875,608.9500122070312,602.760009765625,599.72998046875,600.0399780273438,603.1400146484375,601.489990234375,589.510009765625,591.0599975585938,590.52001953125,584.8099975585938,589.1400146484375,582.5999755859375,570.8099975585938,567.3800048828125,564.2899780273438,581.47998046875,573.969970703125,586.22998046875,585.6400146484375,608.7100219726562,605.9299926757812,611.8400268554688,609.47998046875,620.219970703125,629.0800170898438,639.2100219726562,645.5900268554688,648.0399780273438,648.4099731445312,650.1500244140625,653.5499877929688,658.510009765625,663.4000244140625,657.4099731445312,658.6300048828125,665.3499755859375,669.1599731445312,674.6599731445312,677.9600219726562,687.780029296875,696.5800170898438,699.9199829101562,710.3599853515625,708.219970703125,709.9600219726562,714.6199951171875,710.1400146484375,711.5399780273438,699.8099975585938,705.2899780273438,708.989990234375,718.0700073242188,725.9600219726562,732.9600219726562,729.72998046875,737.8400268554688,737.0399780273438,742.4000244140625,747.3099975585938,735.47998046875,730.0599975585938,717.8099975585938,722.97998046875,701.6599731445312,699.2899780273438,717.6099853515625,738.0999755859375,742.25,735.1900024414062,737.2000122070312,742.02001953125,715.739990234375,715.3699951171875,725.9000244140625,707.1300048828125,713.989990234375,724.1799926757812,729.1900024414062,725.5800170898438,719.9299926757812,714.1699829101562,704.9500122070312,718.3300170898438,720.7000122070312]}],"adjclose":[{"adjclose":[397.25421142578125,393.0506896972656,391.02783203125,391.4916076660156,399.5828857421875,400.372314453125,403.08587646484375,403.9245910644531,404.13177490234375,404.0923156738281,401.81292724609375,407.51629638671875,415.5977478027344,416.1405334472656,417.8673400878906,420.1861572265625,420.6993103027344,418.1929016113281,422.4753723144531,419.66314697265625,411.4436340332031,416.2885437011719,423.3240661621094,422.771484375,421.9228210449219,426.2644958496094,427.0539245605469,431.2574462890625,429.5700988769531,422.8701477050781,427.4782409667969,428.75115966796875,424.8633728027344,421.6564025878906,419.9690856933594,432.26397705078125,430.99102783203125,430.76409912109375,431.8001708984375,429.50103759765625,433.181640625,439.7039794921875,438.1351013183594,430.2707214355469,432.97442626953125,439.5461730957031,433.20135498046875,431.59295654296875,437.7798767089844,434.4151306152344,433.3197937011719,428.1689453125,432.2525939941406,433.32958984375,438.4673767089844,440.5423583984375,441.0462646484375,439.44561767578125,438.0227966308594,439.51470947265625,438.70458984375,439.63330078125,435.83917236328125,436.8173522949219,430.1381530761719,435.2068176269531,435.3353271484375,436.9458312988281,433.13189697265625,440.0483093261719,433.03314208984375,425.9093017578125,425.9488830566406,420.75164794921875,418.3507080078125,409.69537353515625,413.8155517578125,419.99090576171875,421.4137268066406,419.3782653808594,425.8499755859375,427.5790710449219,419.5166015625,416.4833068847656,421.7989807128906,430.2764892578125,434.989501953125,435.0586853027344,434.8017578125,435.750244140625,436.77783203125,437.78570556640625,440.6015625,447.4883728027344,446.5792541503906,446.3619384765625,449.4743347167969,450.3536682128906,450.2647705078125,448.2392578125,452.47796630859375,454.1872863769531,450.98602294921875,446.1544189453125,445.3244934082031,447.7156066894531,448.9407653808594,457.99127197265625,457.8332214355469,457.4281311035156,459.2757263183594,462.42767333984375,468.48443603515625,471.0237121582031,473.4642028808594,479.2640075683594,479.4122314453125,475.7169494628906,474.4423828125,469.041015625,474.40472412109375,475.3844909667969,476.6115417480469,474.1375732421875,476.91839599609375,481.9259033203125,485.9437561035156,491.0105895996094,492.1783447265625,492.6038818359375,497.74005126953125,486.824462890625,489.6844787597656,491.000732421875,491.1887512207031,476.7699890136719,474.5135803222656,470.30767822265625,477.31427001953125,475.6319274902344,458.57086181640625,453.5137939453125,458.16510009765625,459.08538818359375,452.78155517578125,466.1810302734375,454.8894348144531,444.0926818847656,430.8515319824219,434.9683532714844,430.2576904296875,443.41973876953125,445.7354431152344,446.6953430175781,457.7790832519531,457.92755126953125,469.4962463378906,470.09991455078125,476.2751159667969,475.275634765625,477.4924011230469,469.9217529296875,475.0182800292969,470.4067077636719,471.81195068359375,466.45806884765625,465.7752685546875,471.3270263671875,457.0171203613281,455.8295593261719,456.25506591796875,444.03326416015625,449.7433776855469,453.8998107910156,463.75640869140625,468.3087158203125,470.4067077636719,468.3284606933594,468.5758972167969,466.5471496582031,478.3434143066406,477.4330139160156,478.6985168457031,481.0075988769531,481.4535217285156,485.07073974609375,482.37518310546875,483.6833190917969,476.94439697265625,477.6183166503906,477.26153564453125,482.9400329589844,477.7669372558594,484.9022521972656,488.7176208496094,488.1626892089844,488.92572021484375,493.0285339355469,486.4383239746094,486.497802734375,486.83477783203125,490.0257873535156,490.96728515625,491.50238037109375,483.970703125,487.8951416015625,490.86810302734375,490.94744873046875,495.6647033691406,491.9186096191406,479.501220703125,483.0490417480469,481.641845703125,487.78607177734375,501.0359191894531,508.92431640625,509.51904296875,509.2216491699219,508.3000183105469,507.6459655761719,504.1180114746094,492.10693359375,495.52593994140625,498.93499755859375,498.6476135253906,500.44134521484375,501.2440490722656,502.0368347167969,504.7323913574219,500.7584228515625,505.15850830078125,510.6585998535156,512.2244873046875,518.5570068359375,517.1200561523438,521.7481079101562,517.6848754882812,515.9208984375,525.1571044921875,521.7678833007812,525.7617797851562,533.3329467773438,530.9843139648438,511.8279724121094,509.5487365722656,513.998291015625,519.006103515625,526.0437622070312,525.6863403320312,518.6983642578125,511.7997131347656,507.45208740234375,506.4595031738281,514.747802734375,520.6636352539062,511.3728942871094,511.4621887207031,503.4419250488281,501.8240051269531,501.3475341796875,512.8816528320312,509.2884826660156,517.8843994140625,520.9218139648438,527.5822143554688,528.703857421875,525.7161865234375,510.41009521484375,517.9539184570312,516.9811401367188,519.1846313476562,518.4303588867188,514.28125,520.59423828125,522.9567260742188,525.6863403320312,519.0557250976562,525.3389282226562,524.0883178710938,524.3959350585938,531.9397583007812,534.1732177734375,535.3840942382812,535.5331420898438,533.2599487304688,522.1924438476562,516.0282592773438,509.5267028808594,510.7574462890625,496.57305908203125,504.41473388671875,493.37689208984375,491.88800048828125,498.30023193359375,484.5923156738281,488.1557922363281,469.23663330078125,468.114990234375,473.39569091796875,464.8790588378906,476.1153869628906,479.2024230957031,471.03326416015625,477.33636474609375,475.7183837890625,477.28668212890625,487.7604064941406,490.54388427734375,481.51751708984375,478.7738342285156,466.1687927246094,466.1488952636719,469.90655517578125,473.3361511230469,447.9967956542969,420.1722106933594,421.1861877441406,413.60125732421875,463.24615478515625,443.54327392578125,451.71466064453125,454.7764892578125,455.2834777832031,441.5550842285156,441.4755554199219,430.55047607421875,441.8533630371094,451.87371826171875,464.5881652832031,469.7673645019531,469.6182556152344,472.7198486328125,472.6601867675781,478.8334655761719,485.94122314453125,483.0583190917969,478.5650939941406,480.44390869140625,485.4044494628906,485.0862731933594,504.8488464355469,512.5431518554688,515.6148681640625,516.181396484375,518.4281005859375,518.9252319335938,517.1953735351562,510.00811767578125,510.9625549316406,506.2305908203125,518.1397705078125,515.8433837890625,516.857421875,516.0422973632812,520.1180419921875,524.1838989257812,525.6452026367188,521.6886596679688,526.7883911132812,527.5638427734375,531.0530395507812,529.2636108398438,530.5062255859375,523.845947265625,531.1325073242188,525.9534301757812,525.8638916015625,523.7166748046875,529.1017456054688,537.1928100585938,538.5660400390625,543.6018676757812,545.4629516601562,548.9959106445312,544.3682250976562,548.159912109375,553.553955078125,549.3840942382812,549.6925659179688,553.5838012695312,552.7877197265625,551.5436401367188,553.5440673828125,554.051513671875,554.6188354492188,559.1072387695312,558.56982421875,561.4658813476562,558.559814453125,561.1075439453125,562.3018188476562,563.6552734375,565.4169311523438,564.541015625,565.2974243164062,562.3018188476562,551.2252197265625,561.3961181640625,557.5845947265625,564.6007690429688,566.5115356445312,571.7960815429688,570.104248046875,577.2697143554688,577.5584106445312,577.1105346679688,574.57275390625,574.3438720703125,566.5513916015625,563.1876220703125,560.5802001953125,569.2284545898438,567.5864868164062,569.8653564453125,570.7412109375,574.3140258789062,567.666015625,562.908935546875,567.3375854492188,572.4728393554688,573.298828125,576.0953979492188,577.7275390625,577.9166870117188,581.2804565429688,583.8480224609375,588.843994140625,588.3463745117188,587.1720581054688,592.466552734375,596.4772338867188,600.0083618164062,596.0228881835938,593.9305419921875,591.3699951171875,593.8009643554688,596.5509643554688,598.18505859375,601.0545043945312,603.5254516601562,600.9848022460938,605.498291015625,602.3099365234375,609.2147216796875,608.4774780273438,587.3545532226562,599.8190307617188,595.8236694335938,600.0283203125,597.8064575195312,601.7320556640625,609.3143310546875,609.1549682617188,603.286376953125,608.3578491210938,614.8540649414062,625.80419921875,630.6165161132812,633.4561767578125,623.7715454101562,626.7805786132812,629.7796020507812,616.996337890625,621.0116577148438,609.4439086914062,607.5208740234375,620.9617919921875,619.307861328125,618.8196411132812,606.185791015625,606.6441040039062,601.4630737304688,594.1397705078125,597.6868286132812,583.5385131835938,587.9224853515625,602.9575805664062,606.674072265625,612.034423828125,616.996337890625,614.923828125,619.7362670898438,621.2507934570312,620.6728515625,623.2036743164062,622.0079956054688,622.775146484375,625.3258666992188,623.3033447265625,611.3867797851562,608.3179931640625,609.5235595703125,598.224853515625,606.8931884765625,614.8043212890625,617.7513427734375,620.6444702148438,622.4602661132812,622.4202880859375,619.4074096679688,617.9707641601562,612.8628540039062,611.6757202148438,616.5341796875,621.951416015625,622.550048828125,619.0083618164062,625.173828125,625.6925659179688,624.7647705078125,618.0905151367188,620.3153076171875,619.7965087890625,606.6276245117188,614.8282470703125,619.2976684570312,621.2530517578125,623.9866333007812,629.6432495117188,631.7283325195312,627.947265625,620.4050903320312,624.6650390625,615.0676879882812,604.3230590820312,595.6236572265625,608.2138671875,612.8728637695312,610.029541015625,611.6657104492188,599.22509765625,600.5020751953125,599.8834838867188,604.3629150390625,602.0484008789062,607.3758544921875,599.9932250976562,606.4380493164062,615.227294921875,607.8048095703125,605.859375,606.6575317382812,600.1629028320312,609.311279296875,607.4755249023438,598.337158203125,606.3283081054688,606.3383178710938,606.2584838867188,595.8530883789062,592.3213500976562,598.9656982421875,601.8887939453125,593.4986572265625,591.623046875,580.6888427734375,587.3545532226562,583.3389282226562,587.1747436523438,573.1600952148438,561.9624633789062,557.6671752929688,576.54638671875,583.6685791015625,584.3378295898438,587.85400390625,587.9439086914062,605.4246826171875,609.5202026367188,610.3992309570312,616.7122802734375,627.909912109375,636.7003173828125,639.7669067382812,648.1376953125,646.0799560546875,643.6226806640625,654.390869140625,650.7048950195312,663.1512451171875,663.5008544921875,656.8281860351562,660.84375,667.0069580078125,673.4099731445312,672.141357421875,680.8617553710938,695.0062255859375,694.1771240234375,710.44921875,712.5069580078125,706.463623046875,713.9254760742188,718.9998168945312,708.1517944335938,705.1051025390625,700.7599487304688,712.3671875,713.7256469726562,716.7523193359375,729.4783935546875,728.6492919921875,734.79248046875,737.49951171875,741.9246826171875,745.3408813476562,743.39306640625,739.7969970703125,704.2860107421875,715.283935546875,707.052978515625,692.9285278320312,716.332763671875,720.5481567382812,743.1832885742188,729.0587768554688,721.7168579101562,739.8070068359375,737.9500122070312,713.6500244140625,710.6199951171875,716.3800048828125,706.52001953125,724.0800170898438,736.4000244140625,725.1699829101562,712.5999755859375,722.8200073242188,709.4299926757812,711.4400024414062,723.280029296875,725.510009765625]}]}}],"error":null}}